Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.29 | 142.00 | 138.95 | 139.08 | 90,518,744 | -1.40(-0.99%) |
Sep 29, 2021 | 140.12 | 142.07 | 139.69 | 140.48 | 75,797,120 | +0.90(+0.65%) |
Sep 28, 2021 | 140.89 | 142.37 | 139.36 | 139.57 | 110,734,272 | -3.40(-2.38%) |
Sep 27, 2021 | 143.07 | 143.56 | 141.45 | 142.98 | 75,356,040 | -1.52(-1.05%) |
Sep 24, 2021 | 143.26 | 145.04 | 143.16 | 144.50 | 54,373,488 | +0.09(+0.06%) |
Sep 23, 2021 | 144.23 | 144.66 | 143.24 | 144.41 | 65,863,112 | +0.96(+0.67%) |
Sep 22, 2021 | 142.07 | 144.02 | 141.33 | 143.45 | 77,627,440 | +2.38(+1.69%) |
Sep 21, 2021 | 141.56 | 142.22 | 140.46 | 141.07 | 77,066,088 | +0.48(+0.34%) |
Sep 20, 2021 | 141.43 | 142.45 | 138.94 | 140.59 | 125,435,064 | -3.07(-2.14%) |
Sep 17, 2021 | 146.37 | 146.37 | 143.36 | 143.65 | 132,043,808 | -2.69(-1.83%) |
Sep 16, 2021 | 146.00 | 146.52 | 144.80 | 146.34 | 69,136,056 | -0.28(-0.19%) |
Sep 15, 2021 | 146.11 | 146.98 | 143.96 | 146.62 | 84,646,912 | +0.94(+0.65%) |
Sep 14, 2021 | 147.87 | 148.58 | 144.49 | 145.68 | 111,698,432 | -1.41(-0.96%) |
Sep 13, 2021 | 148.15 | 148.91 | 146.30 | 147.09 | 104,051,592 | +0.54(+0.37%) |
Sep 10, 2021 | 152.45 | 152.92 | 146.25 | 146.55 | 143,357,760 | -5.02(-3.31%) |
Sep 09, 2021 | 152.93 | 153.54 | 151.41 | 151.56 | 58,229,180 | -0.99(-0.65%) |
Sep 08, 2021 | 154.39 | 154.45 | 151.44 | 152.56 | 75,620,600 | -1.55(-1.01%) |
Sep 07, 2021 | 152.42 | 154.67 | 151.85 | 154.11 | 83,611,200 | +2.35(+1.55%) |
Sep 03, 2021 | 151.23 | 152.08 | 150.57 | 151.76 | 58,835,180 | +0.64(+0.42%) |
Sep 02, 2021 | 151.34 | 152.17 | 149.89 | 151.12 | 72,410,936 | +1.12(+0.75%) |
Sep 01, 2021 | 150.31 | 152.43 | 149.83 | 150.00 | 81,612,192 | +0.67(+0.45%) |
Aug 31, 2021 | 150.15 | 150.28 | 148.80 | 149.33 | 87,850,504 | -1.27(-0.84%) |
Aug 30, 2021 | 146.55 | 150.96 | 146.16 | 150.60 | 92,550,376 | +4.45(+3.04%) |
Aug 27, 2021 | 145.05 | 146.30 | 144.41 | 146.15 | 56,736,936 | +1.04(+0.72%) |
Aug 26, 2021 | 145.91 | 146.66 | 145.08 | 145.11 | 49,389,516 | -0.81(-0.55%) |
Aug 25, 2021 | 147.34 | 147.84 | 145.37 | 145.92 | 59,959,688 | -1.24(-0.84%) |
Aug 24, 2021 | 146.99 | 148.38 | 146.69 | 147.16 | 49,388,400 | -0.09(-0.06%) |
Aug 23, 2021 | 145.87 | 147.72 | 145.45 | 147.24 | 61,085,380 | +1.50(+1.03%) |
Aug 20, 2021 | 145.01 | 146.05 | 144.36 | 145.75 | 61,614,768 | +1.47(+1.02%) |
Aug 19, 2021 | 142.64 | 145.56 | 142.12 | 144.28 | 88,365,576 | +0.33(+0.23%) |
Aug 18, 2021 | 147.33 | 148.24 | 143.74 | 143.95 | 87,697,984 | -3.77(-2.55%) |
Aug 17, 2021 | 147.75 | 149.18 | 146.63 | 147.72 | 93,737,872 | -0.91(-0.62%) |
Aug 16, 2021 | 146.09 | 148.70 | 144.07 | 148.63 | 105,171,856 | +1.99(+1.35%) |
Aug 13, 2021 | 146.52 | 146.98 | 145.83 | 146.64 | 60,369,388 | +0.21(+0.14%) |
Aug 12, 2021 | 143.78 | 146.59 | 143.45 | 146.44 | 74,967,968 | +2.98(+2.08%) |
Aug 11, 2021 | 143.64 | 144.30 | 143.13 | 143.46 | 49,339,640 | +0.25(+0.17%) |
Aug 10, 2021 | 144.03 | 145.28 | 142.91 | 143.21 | 70,147,096 | -0.47(-0.33%) |
Aug 09, 2021 | 143.79 | 144.28 | 143.12 | 143.68 | 49,711,620 | -0.05(-0.03%) |
Aug 06, 2021 | 143.94 | 144.69 | 143.23 | 143.73 | 55,033,300 | -0.69(-0.48%) |
Aug 05, 2021 | 144.34 | 145.19 | 143.59 | 144.42 | 47,213,556 | +0.12(+0.08%) |
Aug 04, 2021 | 144.63 | 145.14 | 143.66 | 144.30 | 57,369,708 | -0.41(-0.29%) |
Aug 03, 2021 | 143.19 | 145.39 | 142.57 | 144.72 | 65,904,140 | +1.81(+1.26%) |
Aug 02, 2021 | 143.73 | 144.31 | 142.64 | 142.91 | 64,035,008 | -0.33(-0.23%) |
Jul 30, 2021 | 141.79 | 143.70 | 141.52 | 143.24 | 71,727,640 | +0.22(+0.15%) |
Jul 29, 2021 | 142.08 | 143.92 | 141.99 | 143.03 | 57,633,888 | +0.65(+0.46%) |
Jul 28, 2021 | 142.21 | 144.33 | 139.98 | 142.38 | 121,062,864 | -1.76(-1.22%) |
Jul 27, 2021 | 146.44 | 146.53 | 142.94 | 144.14 | 106,289,728 | -2.18(-1.49%) |
Jul 26, 2021 | 145.61 | 147.14 | 145.05 | 146.32 | 73,688,192 | +0.42(+0.29%) |
Jul 23, 2021 | 144.90 | 146.05 | 144.28 | 145.89 | 72,752,840 | +1.73(+1.20%) |
Jul 22, 2021 | 143.31 | 145.54 | 143.19 | 144.17 | 78,698,616 | +1.38(+0.96%) |
Jul 21, 2021 | 142.92 | 143.51 | 142.03 | 142.79 | 76,794,928 | -0.74(-0.51%) |
Jul 20, 2021 | 140.89 | 144.46 | 140.40 | 143.53 | 98,540,160 | +3.63(+2.60%) |
Jul 19, 2021 | 141.17 | 141.49 | 139.13 | 139.89 | 123,592,544 | -3.87(-2.69%) |
Jul 16, 2021 | 145.80 | 147.07 | 143.26 | 143.76 | 96,564,008 | -2.05(-1.41%) |
Jul 15, 2021 | 146.56 | 147.31 | 144.45 | 145.82 | 108,721,032 | -0.66(-0.45%) |
Jul 14, 2021 | 145.44 | 146.89 | 145.03 | 146.47 | 129,300,224 | +3.45(+2.41%) |
Jul 13, 2021 | 141.45 | 144.81 | 141.05 | 143.03 | 104,267,672 | +1.12(+0.79%) |
Jul 12, 2021 | 143.59 | 143.69 | 141.42 | 141.91 | 77,647,056 | -0.60(-0.42%) |
Jul 09, 2021 | 140.19 | 143.04 | 140.09 | 142.51 | 101,715,896 | +1.84(+1.31%) |
Jul 08, 2021 | 139.04 | 141.47 | 138.14 | 140.67 | 107,534,488 | -1.31(-0.92%) |
Jul 07, 2021 | 140.96 | 142.29 | 140.10 | 141.98 | 106,755,840 | +2.50(+1.80%) |
Jul 06, 2021 | 137.56 | 140.58 | 137.56 | 139.47 | 110,081,968 | +2.02(+1.47%) |
Jul 02, 2021 | 135.43 | 137.49 | 135.27 | 137.45 | 80,387,976 | +2.64(+1.96%) |